Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.59 | 12.81 | 12.56 | 12.79 | 842,342 | +0.15(+1.19%) |
Dec 28, 2012 | 12.68 | 12.74 | 12.62 | 12.64 | 429,229 | -0.09(-0.75%) |
Dec 27, 2012 | 12.70 | 12.73 | 12.62 | 12.73 | 531,763 | +0.02(+0.19%) |
Dec 26, 2012 | 12.75 | 12.77 | 12.64 | 12.71 | 826,194 | -0.02(-0.15%) |
Dec 24, 2012 | 12.69 | 12.80 | 12.63 | 12.73 | 920,915 | -0.02(-0.15%) |
Dec 21, 2012 | 12.71 | 12.79 | 12.69 | 12.75 | 1,280,169 | -0.05(-0.42%) |
Dec 20, 2012 | 12.68 | 12.81 | 12.64 | 12.80 | 1,155,610 | +0.12(+0.93%) |
Dec 19, 2012 | 12.67 | 12.74 | 12.59 | 12.68 | 803,590 | +0.01(+0.07%) |
Dec 18, 2012 | 12.67 | 13.29 | 12.62 | 12.67 | 773,530 | +0.01(+0.11%) |
Dec 17, 2012 | 12.51 | 12.66 | 12.51 | 12.66 | 1,490,920 | +0.14(+1.12%) |
Dec 14, 2012 | 12.47 | 12.56 | 12.38 | 12.52 | 664,362 | +0.05(+0.43%) |
Dec 13, 2012 | 12.57 | 12.62 | 12.40 | 12.47 | 865,225 | -0.15(-1.19%) |
Dec 12, 2012 | 12.59 | 12.67 | 12.56 | 12.62 | 1,305,983 | +0.04(+0.31%) |
Dec 11, 2012 | 12.70 | 12.77 | 12.54 | 12.58 | 1,973,627 | -0.13(-1.05%) |
Dec 10, 2012 | 12.62 | 12.76 | 12.62 | 12.71 | 836,519 | +0.04(+0.33%) |
Dec 07, 2012 | 12.61 | 12.69 | 12.50 | 12.67 | 575,426 | +0.04(+0.34%) |
Dec 06, 2012 | 12.50 | 12.63 | 12.49 | 12.63 | 1,023,886 | +0.12(+0.92%) |
Dec 05, 2012 | 12.51 | 12.58 | 12.38 | 12.51 | 1,082,104 | +0.01(+0.09%) |
Dec 04, 2012 | 12.46 | 12.56 | 12.34 | 12.50 | 838,251 | +0.11(+0.85%) |
Nov 30, 2012 | 12.36 | 12.48 | 12.33 | 12.39 | 1,575,452 | +0.06(+0.46%) |
Nov 29, 2012 | 12.33 | 12.43 | 12.04 | 12.34 | 1,132,044 | +0.05(+0.42%) |
Nov 28, 2012 | 12.20 | 12.30 | 12.11 | 12.29 | 1,844,124 | +0.08(+0.62%) |
Nov 27, 2012 | 12.18 | 12.36 | 12.12 | 12.21 | 1,492,790 | -0.03(-0.23%) |
Nov 26, 2012 | 12.15 | 12.28 | 12.15 | 12.24 | 1,519,987 | +0.06(+0.51%) |
Nov 23, 2012 | 12.22 | 12.34 | 12.07 | 12.18 | 574,213 | +0.03(+0.25%) |
Nov 21, 2012 | 12.22 | 12.29 | 12.11 | 12.15 | 636,446 | -0.05(-0.39%) |
Nov 20, 2012 | 12.15 | 12.21 | 11.97 | 12.19 | 1,286,933 | +0.06(+0.48%) |
Nov 19, 2012 | 12.18 | 12.29 | 12.04 | 12.13 | 1,283,846 | +0.03(+0.25%) |
Nov 16, 2012 | 12.08 | 12.19 | 11.95 | 12.10 | 653,776 | +0.05(+0.45%) |
Nov 15, 2012 | 12.09 | 12.16 | 11.93 | 12.05 | 1,572,819 | -0.04(-0.34%) |
Nov 14, 2012 | 12.29 | 12.34 | 12.04 | 12.09 | 962,092 | -0.21(-1.70%) |
Nov 13, 2012 | 12.39 | 12.44 | 12.28 | 12.30 | 667,038 | -0.14(-1.15%) |
Nov 12, 2012 | 12.59 | 12.65 | 12.42 | 12.44 | 393,165 | -0.15(-1.15%) |
Nov 09, 2012 | 12.67 | 12.70 | 12.54 | 12.59 | 1,039,039 | -0.11(-0.85%) |
Nov 08, 2012 | 12.75 | 12.85 | 12.67 | 12.70 | 2,311,021 | -0.15(-1.16%) |
Nov 07, 2012 | 12.73 | 12.89 | 12.69 | 12.85 | 1,475,979 | +0.01(+0.04%) |
Nov 06, 2012 | 12.87 | 12.93 | 12.77 | 12.84 | 915,367 | -0.00(-0.03%) |
Nov 05, 2012 | 12.91 | 12.95 | 12.80 | 12.84 | 813,289 | -0.10(-0.76%) |
Nov 02, 2012 | 12.90 | 13.01 | 12.81 | 12.94 | 2,088,480 | +0.13(+1.00%) |
Nov 01, 2012 | 12.71 | 12.82 | 12.59 | 12.81 | 1,490,068 | +0.10(+0.80%) |
Oct 31, 2012 | 12.67 | 12.72 | 12.54 | 12.71 | 1,766,838 | +0.12(+0.99%) |
Oct 26, 2012 | 12.70 | 12.59 | 12.59 | 12.59 | 3,035,918 | -0.12(-0.97%) |
Oct 25, 2012 | 12.77 | 12.81 | 12.60 | 12.71 | 1,472,844 | -0.02(-0.12%) |
Oct 24, 2012 | 12.77 | 12.77 | 12.57 | 12.73 | 1,130,191 | +0.00(+0.03%) |
Oct 23, 2012 | 12.70 | 12.89 | 12.62 | 12.72 | 1,868,043 | -0.04(-0.30%) |
Oct 19, 2012 | 12.69 | 12.77 | 12.67 | 12.76 | 1,000,084 | +0.04(+0.30%) |
Oct 18, 2012 | 12.57 | 12.74 | 12.57 | 12.72 | 1,087,427 | +0.12(+0.94%) |
Oct 17, 2012 | 12.69 | 12.70 | 12.56 | 12.60 | 1,302,950 | -0.08(-0.63%) |
Oct 16, 2012 | 12.63 | 12.70 | 12.60 | 12.68 | 590,272 | +0.06(+0.46%) |
Oct 15, 2012 | 12.43 | 12.62 | 12.40 | 12.62 | 1,170,110 | +0.18(+1.41%) |
Oct 12, 2012 | 12.55 | 12.55 | 12.42 | 12.45 | 981,043 | -0.06(-0.50%) |
Oct 11, 2012 | 12.62 | 12.65 | 12.47 | 12.51 | 1,702,291 | -0.04(-0.35%) |
Oct 10, 2012 | 12.70 | 12.70 | 12.53 | 12.55 | 1,863,567 | -0.11(-0.88%) |
Oct 09, 2012 | 12.73 | 12.73 | 12.65 | 12.67 | 1,578,534 | -0.03(-0.25%) |
Oct 08, 2012 | 12.84 | 12.84 | 12.69 | 12.70 | 948,729 | -0.19(-1.45%) |
Oct 05, 2012 | 12.96 | 12.98 | 12.87 | 12.88 | 917,687 | -0.02(-0.16%) |
Oct 04, 2012 | 13.08 | 13.10 | 12.87 | 12.90 | 1,579,503 | -0.13(-0.99%) |
Oct 03, 2012 | 12.99 | 13.13 | 12.99 | 13.03 | 1,026,672 | +0.03(+0.20%) |
Oct 02, 2012 | 12.95 | 13.05 | 12.91 | 13.01 | 1,224,176 | +0.10(+0.76%) |